鹏鹞环保 sz.300664
5.30
+3.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.57 | 5.60 | 5.49 | 5.55 | -0.36% | 0.59 | 1.42% |
| 2025-07-21 | 5.52 | 5.57 | 5.50 | 5.57 | +1.26% | 0.72 | 1.72% |
| 2025-07-18 | 5.47 | 5.50 | 5.43 | 5.50 | +0.73% | 0.47 | 1.14% |
| 2025-07-17 | 5.47 | 5.48 | 5.42 | 5.46 | -0.18% | 0.37 | 0.90% |
| 2025-07-16 | 5.48 | 5.53 | 5.44 | 5.47 | -0.36% | 0.46 | 1.11% |
| 2025-07-15 | 5.54 | 5.55 | 5.41 | 5.49 | -0.89% | 0.65 | 1.57% |
| 2025-07-14 | 5.52 | 5.55 | 5.51 | 5.54 | +0.36% | 0.47 | 1.12% |
| 2025-07-11 | 5.50 | 5.55 | 5.47 | 5.52 | +0.54% | 0.58 | 1.39% |
| 2025-07-10 | 5.46 | 5.50 | 5.44 | 5.49 | +0.36% | 0.46 | 1.11% |
| 2025-07-09 | 5.51 | 5.53 | 5.46 | 5.47 | -1.08% | 0.55 | 1.32% |
| 2025-07-08 | 5.49 | 5.53 | 5.45 | 5.53 | +0.90% | 0.60 | 1.44% |
| 2025-07-07 | 5.39 | 5.49 | 5.38 | 5.48 | +1.47% | 0.57 | 1.38% |
| 2025-07-04 | 5.45 | 5.49 | 5.39 | 5.40 | -1.09% | 0.53 | 1.28% |
| 2025-07-03 | 5.44 | 5.49 | 5.43 | 5.46 | +0.18% | 0.57 | 1.38% |
| 2025-07-02 | 5.46 | 5.47 | 5.38 | 5.45 | -0.18% | 0.62 | 1.48% |
| 2025-07-01 | 5.38 | 5.47 | 5.34 | 5.46 | +1.46% | 0.76 | 1.84% |
| 2025-06-30 | 5.28 | 5.38 | 5.27 | 5.38 | +1.48% | 0.55 | 1.35% |
| 2025-06-27 | 5.28 | 5.38 | 5.27 | 5.30 | +0.56% | 0.59 | 1.45% |
| 2025-06-26 | 5.33 | 5.33 | 5.27 | 5.27 | -1.10% | 0.45 | 1.10% |
| 2025-06-25 | 5.32 | 5.40 | 5.25 | 5.33 | +0.37% | 0.55 | 1.36% |